88,230$
1,23%
Echtzeit-Aktienkurs ICF International Inc.
Bid:
Ask:
Aktienkurse zur ICF International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 87,01 | 88,61 | 86,19 | 88,23 | 1,23% | 101.730,00 |
| 01.07.2025 | 84,61 | 88,52 | 84,61 | 87,16 | 3,04% | 192.309,00 |
| 30.06.2025 | 84,32 | 85,60 | 83,67 | 84,59 | 0,32% | 151.840,00 |
| 27.06.2025 | 85,16 | 85,16 | 83,04 | 84,32 | -1,04% | 449.952,00 |
| 26.06.2025 | 84,44 | 85,26 | 83,51 | 85,21 | 1,60% | 148.144,00 |
| 25.06.2025 | 83,84 | 85,39 | 83,26 | 83,87 | -0,06% | 77.103,00 |
| 24.06.2025 | 83,99 | 84,82 | 83,15 | 83,92 | 0,14% | 83.605,00 |
| 23.06.2025 | 82,79 | 83,94 | 82,01 | 83,80 | 1,44% | 123.285,00 |
| 20.06.2025 | 84,54 | 84,54 | 81,95 | 82,61 | -2,03% | 168.351,00 |
| 18.06.2025 | 84,73 | 86,00 | 83,49 | 84,32 | -0,66% | 123.355,00 |
| 17.06.2025 | 85,21 | 86,24 | 84,81 | 84,88 | -1,39% | 91.069,00 |
| 16.06.2025 | 87,24 | 87,28 | 85,01 | 86,08 | -1,15% | 116.168,00 |
| 13.06.2025 | 87,62 | 89,14 | 85,73 | 87,08 | -1,17% | 178.750,00 |
| 12.06.2025 | 86,09 | 88,23 | 84,98 | 88,11 | 2,14% | 118.426,00 |
| 11.06.2025 | 86,61 | 86,96 | 84,96 | 86,26 | 0,65% | 211.731,00 |
| 10.06.2025 | 87,22 | 87,22 | 84,98 | 85,70 | 2,24% | 180.408,00 |
| 09.06.2025 | 84,70 | 85,38 | 83,18 | 83,82 | -0,46% | 158.433,00 |
| 06.06.2025 | 83,31 | 84,97 | 82,14 | 84,21 | 1,89% | 134.940,00 |
| 05.06.2025 | 83,18 | 83,18 | 81,80 | 82,65 | -0,48% | 117.455,00 |
| 04.06.2025 | 83,85 | 84,37 | 82,73 | 83,05 | -1,27% | 117.292,00 |
| 03.06.2025 | 82,31 | 85,21 | 81,45 | 84,12 | 2,57% | 194.648,00 |
| 02.06.2025 | 85,47 | 85,62 | 81,79 | 82,01 | -4,55% | 187.292,00 |
| 30.05.2025 | 85,83 | 86,38 | 84,68 | 85,92 | -0,02% | 124.337,00 |
| 29.05.2025 | 85,00 | 86,36 | 84,86 | 85,94 | 1,54% | 125.701,00 |
| 28.05.2025 | 86,57 | 86,76 | 84,44 | 84,64 | -2,43% | 163.465,00 |
| 27.05.2025 | 85,77 | 87,35 | 84,19 | 86,75 | 1,68% | 137.318,00 |
| 23.05.2025 | 87,31 | 87,31 | 84,67 | 85,32 | -3,05% | 275.458,00 |
| 22.05.2025 | 86,84 | 88,10 | 85,99 | 88,00 | 0,92% | 180.053,00 |
| 21.05.2025 | 87,36 | 87,90 | 86,36 | 87,20 | -1,44% | 215.466,00 |
| 20.05.2025 | 87,17 | 88,71 | 86,97 | 88,47 | 1,42% | 151.722,00 |
| 19.05.2025 | 87,66 | 88,37 | 86,79 | 87,23 | -0,63% | 109.381,00 |
| 16.05.2025 | 87,91 | 89,03 | 87,22 | 87,78 | -0,94% | 224.974,00 |
| 15.05.2025 | 85,26 | 88,61 | 85,14 | 88,61 | 3,65% | 198.025,00 |
| 14.05.2025 | 85,43 | 85,77 | 83,43 | 85,49 | -0,71% | 232.043,00 |
| 13.05.2025 | 88,92 | 89,50 | 85,32 | 86,10 | -2,72% | 158.090,00 |
| 12.05.2025 | 87,50 | 88,85 | 85,82 | 88,51 | 2,21% | 202.351,00 |
| 09.05.2025 | 87,19 | 87,65 | 86,01 | 86,60 | -0,96% | 225.181,00 |
| 08.05.2025 | 84,48 | 87,49 | 84,09 | 87,44 | 3,63% | 187.053,00 |
| 07.05.2025 | 85,05 | 85,32 | 83,52 | 84,38 | -0,09% | 198.982,00 |
| 06.05.2025 | 81,08 | 84,72 | 80,73 | 84,46 | 4,19% | 252.300,00 |
| 05.05.2025 | 80,22 | 81,17 | 79,75 | 81,06 | 1,50% | 345.441,00 |
| 02.05.2025 | 85,28 | 85,28 | 79,15 | 79,86 | -6,36% | 452.298,00 |
| 01.05.2025 | 84,55 | 85,80 | 82,87 | 85,28 | 0,38% | 260.033,00 |
| 30.04.2025 | 84,29 | 85,47 | 83,48 | 84,96 | 0,43% | 241.094,00 |
| 29.04.2025 | 85,73 | 86,18 | 84,54 | 84,60 | -1,32% | 174.807,00 |
| 28.04.2025 | 85,60 | 86,04 | 84,23 | 85,73 | 0,01% | 103.181,00 |
| 25.04.2025 | 85,80 | 85,80 | 83,76 | 85,72 | -0,15% | 171.382,00 |
| 24.04.2025 | 84,84 | 87,19 | 83,33 | 85,85 | 1,57% | 178.610,00 |
| 23.04.2025 | 86,47 | 86,47 | 83,73 | 84,52 | -0,75% | 167.325,00 |
| 22.04.2025 | 83,91 | 85,82 | 82,73 | 85,16 | 2,13% | 219.726,00 |
| 21.04.2025 | 82,60 | 83,51 | 81,30 | 83,38 | 0,48% | 189.635,00 |
| 17.04.2025 | 82,59 | 83,18 | 81,57 | 82,98 | 0,23% | 231.015,00 |
| 16.04.2025 | 81,53 | 83,83 | 80,83 | 82,79 | 2,41% | 195.960,00 |
| 15.04.2025 | 82,27 | 83,38 | 80,03 | 80,84 | -2,61% | 285.346,00 |
| 14.04.2025 | 82,81 | 83,69 | 82,18 | 83,01 | -0,12% | 185.031,00 |
| 11.04.2025 | 82,56 | 83,31 | 80,35 | 83,11 | 1,25% | 166.625,00 |
| 10.04.2025 | 81,79 | 82,94 | 79,84 | 82,08 | -1,35% | 188.078,00 |
| 09.04.2025 | 79,19 | 84,18 | 77,71 | 83,21 | 5,83% | 337.954,00 |
| 08.04.2025 | 81,73 | 82,80 | 77,94 | 78,62 | -3,88% | 515.952,00 |
| 07.04.2025 | 82,69 | 84,94 | 79,85 | 81,79 | -2,84% | 289.196,00 |
| 04.04.2025 | 83,53 | 85,77 | 82,71 | 84,18 | 0,20% | 320.469,00 |
| 03.04.2025 | 85,42 | 86,74 | 82,60 | 84,01 | -2,62% | 269.830,00 |
| 02.04.2025 | 83,84 | 88,77 | 82,61 | 86,27 | 2,22% | 423.296,00 |
| 01.04.2025 | 85,08 | 85,08 | 82,78 | 84,40 | -0,68% | 203.718,00 |
| 31.03.2025 | 84,96 | 86,75 | 83,94 | 84,98 | -1,38% | 264.771,00 |
| 28.03.2025 | 85,59 | 86,56 | 85,05 | 86,17 | 0,21% | 175.698,00 |
| 27.03.2025 | 84,69 | 87,28 | 83,91 | 85,99 | 1,96% | 203.752,00 |
| 26.03.2025 | 84,24 | 85,60 | 83,32 | 84,34 | 0,27% | 183.170,00 |
| 25.03.2025 | 85,03 | 86,29 | 84,06 | 84,11 | -0,87% | 253.364,00 |
| 24.03.2025 | 84,43 | 86,02 | 83,13 | 84,85 | 0,96% | 228.679,00 |
| 21.03.2025 | 84,96 | 85,39 | 82,91 | 84,04 | -0,93% | 286.718,00 |
| 20.03.2025 | 87,06 | 88,36 | 84,73 | 84,83 | -3,92% | 172.555,00 |
| 19.03.2025 | 89,49 | 91,84 | 87,64 | 88,29 | -1,68% | 210.923,00 |
| 18.03.2025 | 86,74 | 90,00 | 85,51 | 89,80 | 3,21% | 245.569,00 |
| 17.03.2025 | 86,49 | 88,64 | 85,86 | 87,01 | 1,35% | 230.754,00 |
| 14.03.2025 | 87,48 | 88,32 | 85,44 | 85,85 | -1,80% | 203.462,00 |
| 13.03.2025 | 88,29 | 90,80 | 86,26 | 87,42 | -0,73% | 289.560,00 |
| 12.03.2025 | 87,85 | 89,01 | 84,47 | 88,06 | 0,39% | 863.097,00 |
| 11.03.2025 | 87,49 | 88,77 | 86,32 | 87,72 | -0,39% | 467.579,00 |
| 10.03.2025 | 84,46 | 88,97 | 84,46 | 88,06 | 3,94% | 451.181,00 |
| 07.03.2025 | 81,43 | 86,39 | 81,20 | 84,72 | 4,33% | 316.034,00 |
| 06.03.2025 | 81,35 | 82,30 | 79,16 | 81,20 | -0,84% | 188.544,00 |
| 05.03.2025 | 80,84 | 84,06 | 79,77 | 81,89 | 1,24% | 416.449,00 |
| 04.03.2025 | 76,82 | 81,85 | 76,82 | 80,89 | 4,13% | 528.777,00 |
| 03.03.2025 | 80,18 | 80,27 | 75,91 | 77,68 | -1,99% | 483.859,00 |
| 28.02.2025 | 83,80 | 86,98 | 77,02 | 79,26 | -20,74% | 1.458.123,00 |
| 27.02.2025 | 100,07 | 102,05 | 99,89 | 100,00 | -0,84% | 388.972,00 |
| 26.02.2025 | 102,23 | 105,00 | 100,60 | 100,85 | -1,74% | 232.046,00 |
| 25.02.2025 | 100,66 | 104,33 | 99,56 | 102,64 | 2,26% | 474.628,00 |
| 24.02.2025 | 100,73 | 101,60 | 99,99 | 100,37 | 0,26% | 260.525,00 |
| 21.02.2025 | 101,41 | 101,41 | 97,92 | 100,11 | -0,39% | 429.192,00 |
| 20.02.2025 | 101,95 | 101,95 | 99,72 | 100,50 | -1,28% | 618.638,00 |
| 19.02.2025 | 103,38 | 106,99 | 101,44 | 101,80 | -2,19% | 585.285,00 |
| 18.02.2025 | 107,34 | 108,16 | 103,30 | 104,08 | -3,42% | 349.021,00 |
| 14.02.2025 | 109,82 | 110,36 | 106,26 | 107,77 | -1,87% | 207.413,00 |
| 13.02.2025 | 109,32 | 112,58 | 106,02 | 109,82 | 0,73% | 489.847,00 |
| 12.02.2025 | 113,99 | 114,35 | 108,72 | 109,02 | -5,20% | 374.271,00 |
| 11.02.2025 | 114,38 | 115,62 | 113,03 | 115,01 | 0,00% | 297.968,00 |
| 10.02.2025 | 116,63 | 116,69 | 114,72 | 115,00 | -1,09% | 241.555,00 |
| 07.02.2025 | 115,78 | 117,19 | 115,43 | 116,27 | 0,57% | 297.620,00 |